Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.360 | 5.390 | 5.260 | 5.320 | 0 | -0.02(-0.37%) |
Apr 29, 2013 | 5.300 | 5.430 | 5.300 | 5.340 | 709,759 | +0.04(+0.75%) |
Apr 26, 2013 | 5.190 | 5.390 | 5.210 | 5.300 | 744,091 | +0.09(+1.73%) |
Apr 25, 2013 | 5.250 | 5.300 | 5.160 | 5.210 | 828,748 | -0.01(-0.19%) |
Apr 24, 2013 | 5.150 | 5.350 | 5.040 | 5.220 | 1,600,510 | +0.28(+5.67%) |
Apr 23, 2013 | 4.700 | 4.940 | 4.700 | 4.940 | 585,663 | +0.25(+5.33%) |
Apr 22, 2013 | 4.840 | 4.940 | 4.670 | 4.690 | 592,560 | -0.11(-2.29%) |
Apr 19, 2013 | 4.730 | 5.000 | 4.690 | 4.800 | 829,653 | +0.06(+1.27%) |
Apr 18, 2013 | 4.720 | 4.820 | 4.640 | 4.740 | 385,440 | +0.04(+0.85%) |
Apr 17, 2013 | 4.790 | 4.790 | 4.620 | 4.700 | 542,410 | -0.11(-2.29%) |
Apr 16, 2013 | 4.790 | 4.880 | 4.690 | 4.810 | 535,254 | +0.04(+0.84%) |
Apr 15, 2013 | 4.980 | 4.990 | 4.740 | 4.770 | 798,558 | -0.24(-4.79%) |
Apr 12, 2013 | 4.820 | 5.091 | 4.800 | 5.010 | 995,273 | +0.16(+3.30%) |
Apr 11, 2013 | 4.550 | 5.180 | 4.500 | 4.850 | 1,906,347 | +0.31(+6.83%) |
Apr 10, 2013 | 4.380 | 4.600 | 4.370 | 4.540 | 734,182 | +0.16(+3.65%) |
Apr 09, 2013 | 4.370 | 4.450 | 4.324 | 4.380 | 248,684 | +0.03(+0.69%) |
Apr 08, 2013 | 4.350 | 4.430 | 4.320 | 4.350 | 225,327 | +0.00(+0.00%) |
Apr 05, 2013 | 4.280 | 4.380 | 4.280 | 4.350 | 241,438 | +0.00(+0.00%) |
Apr 04, 2013 | 4.330 | 4.370 | 4.300 | 4.350 | 229,426 | +0.04(+0.93%) |
Apr 03, 2013 | 4.290 | 4.345 | 4.250 | 4.310 | 728,681 | +0.01(+0.23%) |
Apr 02, 2013 | 4.380 | 4.430 | 4.290 | 4.300 | 234,918 | -0.05(-1.15%) |
Apr 01, 2013 | 4.390 | 4.400 | 4.250 | 4.350 | 506,135 | -0.07(-1.58%) |
Mar 28, 2013 | 4.460 | 4.480 | 4.300 | 4.420 | 1,352,754 | +0.00(+0.00%) |
Mar 27, 2013 | 4.330 | 4.440 | 4.180 | 4.420 | 409,044 | +0.08(+1.84%) |
Mar 26, 2013 | 4.430 | 4.460 | 4.260 | 4.340 | 684,848 | -0.06(-1.36%) |
Mar 25, 2013 | 4.480 | 4.540 | 4.370 | 4.400 | 320,522 | -0.08(-1.79%) |
Mar 22, 2013 | 4.480 | 4.500 | 4.430 | 4.480 | 463,752 | +0.04(+0.90%) |
Mar 21, 2013 | 4.420 | 4.500 | 4.380 | 4.440 | 193,159 | -0.03(-0.67%) |
Mar 20, 2013 | 4.480 | 4.530 | 4.340 | 4.470 | 343,239 | +0.01(+0.22%) |
Mar 19, 2013 | 4.350 | 4.480 | 4.330 | 4.460 | 344,285 | +0.10(+2.29%) |
Mar 18, 2013 | 4.440 | 4.450 | 4.340 | 4.360 | 345,564 | -0.12(-2.68%) |
Mar 15, 2013 | 4.420 | 4.550 | 4.370 | 4.480 | 887,616 | +0.06(+1.36%) |
Mar 14, 2013 | 4.320 | 4.430 | 4.250 | 4.420 | 2,354,202 | +0.22(+5.24%) |
Mar 13, 2013 | 4.150 | 4.230 | 4.120 | 4.200 | 379,496 | +0.04(+0.96%) |
Mar 12, 2013 | 4.240 | 4.290 | 4.060 | 4.160 | 445,836 | -0.10(-2.35%) |
Mar 11, 2013 | 4.210 | 4.270 | 4.190 | 4.260 | 316,261 | +0.03(+0.71%) |
Mar 08, 2013 | 4.200 | 4.250 | 4.190 | 4.230 | 449,365 | +0.03(+0.71%) |
Mar 07, 2013 | 4.050 | 4.220 | 4.010 | 4.200 | 764,408 | +0.13(+3.19%) |
Mar 06, 2013 | 3.970 | 4.080 | 3.860 | 4.070 | 639,643 | +0.07(+1.75%) |
Mar 05, 2013 | 3.950 | 4.035 | 3.900 | 4.000 | 886,924 | +0.05(+1.27%) |
Mar 04, 2013 | 3.660 | 3.950 | 3.630 | 3.950 | 1,083,884 | +0.29(+7.92%) |
Mar 01, 2013 | 3.490 | 3.690 | 3.400 | 3.660 | 5,282,293 | +0.37(+11.25%) |
Feb 28, 2013 | 3.190 | 3.290 | 3.150 | 3.290 | 444,583 | +0.08(+2.49%) |
Feb 27, 2013 | 3.160 | 3.210 | 3.145 | 3.210 | 162,151 | +0.04(+1.26%) |
Feb 26, 2013 | 3.160 | 3.220 | 3.130 | 3.170 | 264,772 | +0.01(+0.32%) |
Feb 25, 2013 | 3.200 | 3.220 | 3.150 | 3.160 | 250,591 | -0.03(-0.94%) |
Feb 22, 2013 | 3.190 | 3.200 | 3.150 | 3.190 | 169,227 | +0.03(+0.95%) |
Feb 21, 2013 | 3.150 | 3.170 | 3.150 | 3.160 | 71,888 | +0.01(+0.32%) |
Feb 20, 2013 | 3.140 | 3.190 | 3.140 | 3.150 | 154,002 | -0.02(-0.63%) |
Feb 19, 2013 | 3.130 | 3.200 | 3.100 | 3.170 | 197,383 | +0.02(+0.63%) |
Feb 15, 2013 | 3.180 | 3.180 | 3.130 | 3.150 | 283,236 | +0.01(+0.29%) |
Feb 14, 2013 | 3.030 | 3.180 | 3.030 | 3.141 | 149,535 | +0.13(+4.35%) |
Feb 13, 2013 | 3.040 | 3.050 | 2.980 | 3.010 | 90,174 | -0.03(-0.99%) |
Feb 12, 2013 | 3.100 | 3.110 | 3.020 | 3.040 | 199,454 | -0.06(-1.94%) |
Feb 11, 2013 | 3.120 | 3.180 | 3.100 | 3.100 | 39,474 | -0.02(-0.64%) |
Feb 08, 2013 | 3.160 | 3.160 | 3.110 | 3.120 | 50,959 | -0.04(-1.27%) |
Feb 07, 2013 | 3.170 | 3.180 | 3.110 | 3.160 | 95,922 | -0.02(-0.63%) |
Feb 06, 2013 | 3.120 | 3.180 | 3.080 | 3.180 | 122,228 | +0.08(+2.58%) |
Feb 04, 2013 | 3.130 | 3.170 | 3.070 | 3.100 | 93,977 | -0.06(-1.90%) |